Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.177 | 7.177 | 7.056 | 7.103 | 68,486 | +0.01(+0.07%) |
Aug 30, 2017 | 7.063 | 7.098 | 6.983 | 7.098 | 40,806 | +0.06(+0.82%) |
Aug 29, 2017 | 6.961 | 7.053 | 6.961 | 7.040 | 31,863 | +0.06(+0.90%) |
Aug 28, 2017 | 6.924 | 7.008 | 6.924 | 6.977 | 36,993 | +0.04(+0.64%) |
Aug 25, 2017 | 6.961 | 7.011 | 6.895 | 6.932 | 75,504 | -0.02(-0.34%) |
Aug 24, 2017 | 6.935 | 6.982 | 6.935 | 6.956 | 14,736 | +0.03(+0.38%) |
Aug 23, 2017 | 6.893 | 6.975 | 6.878 | 6.930 | 23,782 | -0.02(-0.30%) |
Aug 22, 2017 | 6.972 | 7.009 | 6.945 | 6.951 | 44,336 | -0.01(-0.15%) |
Aug 21, 2017 | 6.977 | 6.977 | 6.943 | 6.961 | 26,275 | +0.00(+0.00%) |
Aug 18, 2017 | 6.951 | 6.977 | 6.941 | 6.961 | 18,168 | -0.02(-0.22%) |
Aug 17, 2017 | 7.146 | 7.146 | 6.971 | 6.977 | 53,969 | -0.18(-2.51%) |
Aug 16, 2017 | 7.241 | 7.254 | 7.151 | 7.157 | 44,894 | -0.07(-0.93%) |
Aug 15, 2017 | 7.336 | 7.336 | 7.171 | 7.223 | 71,662 | -0.19(-2.57%) |
Aug 14, 2017 | 7.136 | 7.583 | 7.028 | 7.414 | 151,454 | +0.36(+5.10%) |
Aug 11, 2017 | 6.889 | 7.059 | 6.834 | 7.054 | 49,000 | +0.19(+2.69%) |
Aug 10, 2017 | 7.038 | 7.038 | 6.869 | 6.869 | 41,311 | -0.17(-2.48%) |
Aug 09, 2017 | 7.043 | 7.059 | 7.020 | 7.043 | 58,902 | -0.04(-0.51%) |
Aug 08, 2017 | 7.136 | 7.136 | 7.049 | 7.079 | 39,473 | -0.02(-0.29%) |
Aug 07, 2017 | 7.069 | 7.105 | 7.066 | 7.100 | 177,520 | +0.01(+0.14%) |
Aug 04, 2017 | 7.085 | 7.095 | 7.066 | 7.090 | 54,948 | +0.00(+0.00%) |
Aug 03, 2017 | 7.074 | 7.090 | 7.013 | 7.090 | 41,997 | -0.01(-0.14%) |
Aug 02, 2017 | 6.930 | 7.105 | 6.930 | 7.100 | 67,390 | +0.18(+2.60%) |
Aug 01, 2017 | 6.894 | 6.961 | 6.894 | 6.920 | 55,123 | +0.02(+0.22%) |
Jul 31, 2017 | 6.869 | 6.982 | 6.859 | 6.905 | 46,909 | +0.06(+0.83%) |
Jul 28, 2017 | 6.884 | 6.884 | 6.833 | 6.848 | 53,769 | -0.07(-0.97%) |
Jul 27, 2017 | 6.997 | 6.997 | 6.881 | 6.915 | 49,914 | -0.04(-0.52%) |
Jul 26, 2017 | 6.864 | 7.028 | 6.864 | 6.951 | 144,456 | +0.08(+1.12%) |
Jul 25, 2017 | 6.858 | 6.879 | 6.844 | 6.874 | 87,913 | -0.01(-0.07%) |
Jul 24, 2017 | 6.833 | 6.879 | 6.822 | 6.879 | 53,917 | +0.04(+0.53%) |
Jul 21, 2017 | 6.812 | 6.843 | 6.792 | 6.843 | 59,069 | +0.01(+0.08%) |
Jul 20, 2017 | 6.797 | 6.838 | 6.797 | 6.838 | 22,352 | +0.05(+0.76%) |
Jul 19, 2017 | 6.802 | 6.822 | 6.786 | 6.786 | 42,363 | -0.04(-0.53%) |
Jul 18, 2017 | 6.786 | 6.822 | 6.764 | 6.822 | 30,411 | +0.05(+0.76%) |
Jul 17, 2017 | 6.756 | 6.781 | 6.738 | 6.771 | 36,106 | +0.04(+0.53%) |
Jul 14, 2017 | 6.735 | 6.761 | 6.689 | 6.735 | 29,497 | +0.03(+0.38%) |
Jul 13, 2017 | 6.699 | 6.730 | 6.699 | 6.709 | 25,797 | -0.01(-0.15%) |
Jul 12, 2017 | 6.711 | 6.735 | 6.687 | 6.719 | 28,598 | +0.02(+0.29%) |
Jul 11, 2017 | 6.683 | 6.704 | 6.668 | 6.700 | 25,241 | +0.01(+0.09%) |
Jul 10, 2017 | 6.714 | 6.724 | 6.694 | 6.694 | 18,388 | +0.02(+0.31%) |
Jul 07, 2017 | 6.686 | 6.709 | 6.665 | 6.673 | 23,558 | -0.02(-0.23%) |
Jul 06, 2017 | 6.684 | 6.725 | 6.658 | 6.689 | 47,533 | +0.01(+0.08%) |
Jul 05, 2017 | 6.753 | 6.771 | 6.678 | 6.684 | 24,980 | -0.03(-0.46%) |
Jul 03, 2017 | 6.720 | 6.735 | 6.622 | 6.714 | 16,885 | +0.02(+0.31%) |
Jun 30, 2017 | 6.699 | 6.735 | 6.689 | 6.694 | 40,844 | -0.02(-0.23%) |
Jun 29, 2017 | 6.745 | 6.745 | 6.670 | 6.709 | 28,471 | -0.03(-0.38%) |
Jun 28, 2017 | 6.699 | 6.766 | 6.699 | 6.735 | 53,948 | +0.04(+0.61%) |
Jun 27, 2017 | 6.649 | 6.725 | 6.649 | 6.694 | 41,725 | +0.04(+0.54%) |
Jun 26, 2017 | 6.606 | 6.658 | 6.606 | 6.658 | 56,475 | +0.04(+0.62%) |
Jun 23, 2017 | 6.622 | 6.652 | 6.560 | 6.617 | 49,352 | -0.01(-0.16%) |
Jun 22, 2017 | 6.673 | 6.764 | 6.509 | 6.627 | 105,457 | -0.07(-1.00%) |
Jun 21, 2017 | 6.745 | 6.766 | 6.658 | 6.694 | 76,653 | -0.10(-1.51%) |
Jun 20, 2017 | 6.807 | 6.838 | 6.730 | 6.797 | 37,989 | -0.03(-0.45%) |
Jun 19, 2017 | 6.838 | 6.838 | 6.802 | 6.828 | 18,939 | +0.02(+0.23%) |
Jun 16, 2017 | 6.744 | 6.838 | 6.719 | 6.812 | 42,855 | +0.08(+1.15%) |
Jun 15, 2017 | 6.750 | 6.750 | 6.709 | 6.735 | 29,617 | -0.05(-0.68%) |
Jun 14, 2017 | 6.828 | 6.838 | 6.761 | 6.781 | 73,671 | -0.02(-0.23%) |
Jun 13, 2017 | 6.864 | 6.910 | 6.792 | 6.797 | 58,501 | -0.08(-1.12%) |
Jun 12, 2017 | 6.869 | 6.899 | 6.864 | 6.874 | 61,522 | -0.03(-0.45%) |
Jun 09, 2017 | 6.876 | 6.910 | 6.874 | 6.905 | 85,229 | +0.03(+0.45%) |
Jun 08, 2017 | 6.833 | 6.894 | 6.833 | 6.874 | 108,208 | +0.01(+0.07%) |
Jun 07, 2017 | 6.834 | 6.879 | 6.812 | 6.869 | 121,675 | +0.08(+1.17%) |
Jun 06, 2017 | 6.817 | 6.817 | 6.755 | 6.789 | 41,661 | -0.01(-0.13%) |
Jun 05, 2017 | 6.766 | 6.801 | 6.766 | 6.798 | 24,251 | +0.04(+0.55%) |
Jun 02, 2017 | 6.745 | 6.761 | 6.735 | 6.761 | 17,639 | -0.02(-0.23%) |